| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 14.4375 | 14.75 | 13.625 | 13.875 | 1,633.9549 | -0.562 (-3.90%) | 6,167 |
| 30 May 2000 | USD | 12.375 | 14.625 | 12.375 | 14.4375 | 1,700.1963 | +1.062 (+7.94%) | 7,717 |
| 29 May 2000 | USD | 13.375 | 13.375 | 13.375 | 13.375 | 1,575.0736 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 14 | 14 | 12.375 | 13.375 | 1,575.0736 | -0.5 (-3.60%) | 5,700 |
| 25 May 2000 | USD | 14.75 | 14.875 | 13.25 | 13.875 | 1,633.9549 | -0.625 (-4.31%) | 17,617 |
| 24 May 2000 | USD | 14.125 | 14.5 | 10.5 | 14.5 | 1,707.5564 | 0.0 (0.0%) | 59,017 |
| 23 May 2000 | USD | 16.875 | 16.875 | 14.5 | 14.5 | 1,707.5564 | -1.875 (-11.45%) | 10,250 |
| 22 May 2000 | USD | 20.25 | 20.5 | 14.5625 | 16.375 | 1,928.3611 | -4 (-19.63%) | 69,567 |
| 19 May 2000 | USD | 19.9375 | 21 | 19.5 | 20.375 | 2,399.4112 | +0.688 (+3.49%) | 14,733 |
| 18 May 2000 | USD | 21.875 | 21.875 | 18.4375 | 19.6875 | 2,318.4495 | -1.812 (-8.43%) | 17,450 |
| 17 May 2000 | USD | 19.75 | 22 | 19.6875 | 21.5 | 2,531.894 | +1.75 (+8.86%) | 17,950 |
| 16 May 2000 | USD | 19.7188 | 19.75 | 19 | 19.75 | 2,325.8096 | +0.312 (+1.61%) | 10,867 |
| 15 May 2000 | USD | 18.5 | 19.5 | 17.625 | 19.4375 | 2,289.0088 | +0.438 (+2.30%) | 10,183 |
| 12 May 2000 | USD | 17.5 | 19.125 | 17.5 | 19 | 2,237.4877 | +1.625 (+9.35%) | 10,250 |
| 11 May 2000 | USD | 17.9375 | 19.5 | 17.25 | 17.375 | 2,046.1237 | -0.312 (-1.77%) | 59,950 |
| 10 May 2000 | USD | 18.75 | 18.75 | 17.375 | 17.6875 | 2,082.9244 | -1 (-5.35%) | 13,833 |
| 9 May 2000 | USD | 19.1875 | 19.1875 | 18.25 | 18.6875 | 2,200.6869 | -0.5 (-2.61%) | 12,017 |
| 8 May 2000 | USD | 19.125 | 19.5 | 18.875 | 19.1875 | 2,259.5682 | +0.062 (+0.33%) | 10,250 |
| 5 May 2000 | USD | 19.75 | 20.5 | 19.125 | 19.125 | 2,252.208 | -0.188 (-0.97%) | 6,000 |
| 4 May 2000 | USD | 19 | 20.25 | 17.75 | 19.3125 | 2,274.2885 | +0.688 (+3.69%) | 7,150 |
| 3 May 2000 | USD | 17.1875 | 19.375 | 17 | 18.625 | 2,193.3268 | +0.188 (+1.02%) | 17,900 |
| 2 May 2000 | USD | 18 | 19.5 | 18 | 18.4375 | 2,171.2463 | -1.562 (-7.81%) | 14,217 |
| 1 May 2000 | USD | 16.5 | 20.375 | 16.375 | 20 | 2,355.2502 | +3.5 (+21.21%) | 34,250 |
| 28 Apr 2000 | USD | 14.625 | 16.5 | 14.625 | 16.5 | 1,943.0815 | +1.625 (+10.92%) | 10,983 |
| 27 Apr 2000 | USD | 14.9375 | 15.25 | 14.5 | 14.875 | 1,751.7174 | -0.25 (-1.65%) | 1,300 |
| 26 Apr 2000 | USD | 15 | 15.625 | 14.9688 | 15.125 | 1,781.158 | -0.125 (-0.82%) | 10,167 |
| 25 Apr 2000 | USD | 15.3438 | 15.5 | 14.8125 | 15.25 | 1,795.8783 | +0.25 (+1.67%) | 8,433 |
| 24 Apr 2000 | USD | 15 | 15.25 | 14.375 | 15 | 1,766.4377 | 0.0 (0.0%) | 28,433 |
| 21 Apr 2000 | USD | 15 | 15 | 15 | 15 | 1,766.4377 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 15.4375 | 15.75 | 14.8125 | 15 | 1,766.4377 | 0.0 (0.0%) | 18,633 |
